Cordiant Digital Infrastructure Limited Ord C Shs NPV (CCRD) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Cordiant Digital Infrastructure Limited Ord C Shs NPV

Date Open High Low Close* Volume
19/01/2022 101.00p 102.21p 101.00p 102.00p 19500
18/01/2022 102.00p 103.00p 102.00p 102.00p 51106
17/01/2022 104.00p 104.22p 103.02p 104.00p 30720
14/01/2022 104.00p 104.22p 104.00p 104.00p 1500
13/01/2022 104.00p 104.41p 104.00p 104.00p 100000
12/01/2022 104.00p 104.47p 103.02p 104.00p 99371
10/01/2022 103.00p 104.47p 103.56p 104.00p 229081
07/01/2022 103.00p 104.00p 102.00p 104.00p 20000
06/01/2022 103.00p 104.20p 102.66p 104.00p 68628
05/01/2022 103.00p 104.85p 102.00p 103.50p 86674
04/01/2022 104.00p 104.00p 103.25p 104.00p 44006
03/01/2022 103.00p 103.50p 103.22p 103.50p 1386
31/12/2021 103.00p 103.50p 103.22p 103.50p 1386
30/12/2021 103.00p 103.75p 103.50p 103.50p 503950
29/12/2021 103.00p 103.95p 103.00p 103.50p 275406
28/12/2021 103.00p 103.50p 103.00p 103.00p 50000
27/12/2021 103.00p 103.50p 103.00p 103.00p 50000
24/12/2021 103.00p 103.50p 103.00p 103.00p 50000
23/12/2021 103.00p 104.00p 103.00p 103.00p 490838
22/12/2021 102.00p 103.90p 102.44p 103.00p 48939
21/12/2021 102.00p 103.90p 102.00p 102.00p 71124
20/12/2021 103.00p 104.00p 102.38p 103.00p 48800
17/12/2021 103.00p 103.90p 102.38p 103.00p 8600
16/12/2021 103.00p 103.00p 102.00p 103.00p 330036
15/12/2021 101.00p 102.00p 101.00p 102.00p 47713
14/12/2021 101.00p 102.01p 101.10p 102.00p 1647170
13/12/2021 101.00p 102.00p 101.20p 102.00p 31445
10/12/2021 101.00p 102.00p 101.00p 102.00p 84375
09/12/2021 102.00p 102.00p 101.20p 102.00p 75909
08/12/2021 102.00p 102.50p 102.00p 102.50p 46577
07/12/2021 103.00p 103.00p 102.00p 103.00p 23960
06/12/2021 103.00p 103.00p 102.10p 103.00p 275500
03/12/2021 103.00p 102.50p 102.10p 102.50p 6114
02/12/2021 103.00p 103.00p 102.00p 102.50p 80475
01/12/2021 104.00p 104.00p 103.02p 103.50p 27125
30/11/2021 104.00p 104.50p 104.01p 104.50p 4222
29/11/2021 104.00p 104.50p 103.00p 104.50p 111766
26/11/2021 104.00p 104.50p 104.00p 104.50p 34601
25/11/2021 104.00p 104.90p 104.50p 104.50p 384300
24/11/2021 104.00p 104.50p 104.00p 104.50p 30164
23/11/2021 104.00p 104.50p 104.01p 104.50p 124080
22/11/2021 104.00p 104.50p 104.05p 104.50p 29892
19/11/2021 104.00p 104.50p 104.00p 104.50p 25050
18/11/2021 104.00p 104.50p 104.00p 104.50p 104005
17/11/2021 104.00p 104.50p 104.00p 104.50p 153765
16/11/2021 105.00p 105.00p 104.00p 105.00p 52549
15/11/2021 105.00p 106.00p 104.00p 105.00p 446458
12/11/2021 107.00p 106.00p 105.22p 106.00p 54000
11/11/2021 107.00p 106.75p 106.00p 106.00p 5300
10/11/2021 107.00p 106.00p 106.00p 106.00p 0
09/11/2021 107.00p 106.75p 106.00p 106.00p 13021
08/11/2021 107.00p 106.75p 106.00p 106.00p 4350
05/11/2021 107.00p 106.75p 105.00p 106.00p 106786
04/11/2021 107.00p 106.50p 106.00p 106.00p 0
03/11/2021 107.00p 106.87p 106.00p 106.50p 255683
02/11/2021 107.00p 106.80p 106.10p 106.50p 18209
01/11/2021 107.00p 106.93p 106.05p 106.50p 23422
29/10/2021 107.00p 106.93p 106.50p 106.50p 24800
28/10/2021 107.00p 106.74p 106.05p 106.50p 7800
27/10/2021 107.00p 106.75p 106.01p 106.50p 45500
26/10/2021 107.00p 107.00p 105.00p 106.50p 47378
25/10/2021 106.00p 106.00p 105.00p 105.50p 163737
22/10/2021 105.00p 105.87p 105.00p 105.50p 41801
21/10/2021 106.00p 106.00p 105.50p 106.00p 22250
20/10/2021 105.00p 105.50p 105.50p 105.50p 47364
19/10/2021 105.00p 105.50p 105.25p 105.50p 78390
18/10/2021 105.00p 106.86p 105.25p 105.50p 7690
15/10/2021 105.00p 106.00p 105.00p 106.00p 973260
14/10/2021 104.00p 107.00p 104.00p 106.00p 117958
13/10/2021 103.00p 104.50p 103.00p 104.50p 199237
12/10/2021 103.00p 104.00p 103.00p 104.00p 210406
11/10/2021 103.00p 104.00p 103.00p 104.00p 14430
08/10/2021 103.00p 104.00p 103.00p 103.50p 70794
07/10/2021 103.00p 104.10p 103.00p 103.50p 21278
06/10/2021 104.00p 104.10p 104.00p 104.00p 19387
05/10/2021 104.00p 104.10p 103.10p 104.00p 95352
04/10/2021 104.00p 104.10p 104.00p 104.00p 28726
01/10/2021 104.00p 104.10p 104.00p 104.00p 4678
30/09/2021 104.00p 104.10p 103.10p 104.00p 57997
29/09/2021 105.00p 104.55p 104.50p 104.50p 35000
28/09/2021 105.00p 104.50p 104.00p 104.50p 49650
27/09/2021 105.00p 105.10p 105.00p 105.00p 27500
24/09/2021 105.00p 105.10p 104.50p 105.00p 196552
23/09/2021 105.00p 105.00p 104.00p 104.00p 98622
22/09/2021 104.00p 104.87p 104.00p 104.50p 13000
21/09/2021 104.00p 104.55p 104.00p 104.50p 222000
20/09/2021 104.00p 104.87p 104.00p 104.50p 16022
17/09/2021 104.00p 104.87p 104.00p 104.50p 18750
16/09/2021 105.00p 104.87p 104.50p 104.50p 4250
15/09/2021 105.00p 104.87p 104.50p 104.50p 62365
14/09/2021 105.00p 104.87p 104.01p 104.50p 47716
13/09/2021 105.00p 105.10p 104.00p 104.50p 408951
10/09/2021 105.00p 105.87p 105.05p 105.50p 36570
09/09/2021 105.00p 105.87p 105.00p 105.50p 55745
08/09/2021 105.00p 105.93p 105.50p 105.50p 22550
07/09/2021 105.00p 105.93p 105.50p 105.50p 31500
06/09/2021 105.00p 105.87p 105.50p 105.50p 20610
03/09/2021 105.00p 105.88p 105.00p 105.50p 72676
02/09/2021 105.00p 105.88p 105.10p 105.50p 48420
01/09/2021 105.00p 105.50p 105.50p 105.50p 0
31/08/2021 105.00p 105.88p 105.00p 105.50p 101822
30/08/2021 105.00p 105.88p 105.00p 105.00p 21500
27/08/2021 105.00p 105.88p 105.00p 105.00p 21500
26/08/2021 105.00p 105.75p 105.00p 105.00p 11992
25/08/2021 105.00p 105.75p 105.00p 105.00p 281400
24/08/2021 105.00p 105.88p 105.00p 105.00p 37800
23/08/2021 105.00p 105.86p 105.00p 105.00p 12000
20/08/2021 105.00p 105.88p 104.02p 105.00p 45830
19/08/2021 105.00p 105.50p 104.50p 105.00p 0
18/08/2021 105.00p 105.87p 105.00p 105.00p 23340
17/08/2021 105.00p 105.87p 105.00p 105.00p 12600
16/08/2021 105.00p 105.88p 105.00p 105.00p 43140
13/08/2021 105.00p 105.89p 104.50p 105.00p 21513
12/08/2021 105.00p 105.00p 104.35p 105.00p 269688
11/08/2021 104.00p 105.00p 104.00p 104.50p 382500
10/08/2021 104.00p 104.00p 103.00p 104.00p 52836
09/08/2021 103.00p 103.00p 102.35p 102.50p 515000
06/08/2021 103.00p 102.80p 102.35p 102.50p 227709
05/08/2021 103.00p 103.00p 102.00p 102.50p 202811
04/08/2021 101.00p 102.50p 100.99p 101.00p 25318
03/08/2021 102.00p 102.85p 102.50p 102.50p 112
02/08/2021 102.00p 102.85p 102.16p 102.50p 34763
30/07/2021 102.00p 102.80p 102.00p 102.50p 123256
29/07/2021 102.00p 103.00p 102.00p 102.50p 1084617
28/07/2021 102.00p 103.00p 101.00p 101.00p 446003
27/07/2021 102.00p 102.00p 101.16p 101.50p 9887
26/07/2021 101.00p 101.50p 100.99p 101.00p 37656
23/07/2021 102.00p 102.00p 101.25p 102.00p 662858
22/07/2021 101.00p 101.50p 101.00p 101.00p 178176
21/07/2021 101.50p 101.50p 101.00p 101.00p 952836
20/07/2021 101.00p 104.00p 101.00p 101.50p 61362
19/07/2021 100.50p 101.50p 100.50p 101.00p 58884
16/07/2021 101.50p 101.29p 100.66p 101.00p 18950
15/07/2021 101.50p 101.50p 100.66p 101.50p 23827
14/07/2021 100.50p 101.50p 100.00p 100.75p 136787
13/07/2021 101.50p 101.50p 100.50p 101.00p 146580
12/07/2021 100.50p 100.65p 100.49p 100.50p 12416
09/07/2021 101.00p 101.50p 100.49p 100.50p 47542
08/07/2021 101.00p 101.50p 100.00p 101.00p 498678
07/07/2021 101.00p 101.86p 101.00p 101.25p 18680
06/07/2021 101.50p 101.44p 101.02p 101.25p 223844
05/07/2021 101.50p 101.44p 101.02p 101.25p 9120
02/07/2021 101.50p 101.48p 101.06p 101.25p 50730
01/07/2021 101.50p 101.50p 101.00p 101.25p 22410
30/06/2021 101.50p 102.00p 101.06p 101.25p 597416
29/06/2021 101.50p 101.89p 101.13p 101.50p 119376
28/06/2021 100.50p 101.50p 100.50p 101.00p 1177427
25/06/2021 100.50p 101.40p 100.50p 101.00p 219910
24/06/2021 100.50p 101.00p 99.84p 100.75p 937282
23/06/2021 100.00p 100.25p 100.00p 100.25p 94800
22/06/2021 100.00p 100.25p 100.00p 100.15p 134526
21/06/2021 99.40p 100.15p 99.40p 100.15p 29000
18/06/2021 99.40p 99.85p 99.26p 99.85p 120856
17/06/2021 99.80p 99.95p 99.40p 99.80p 163200
16/06/2021 100.00p 100.89p 99.95p 100.40p 74384
15/06/2021 100.00p 101.00p 99.60p 100.40p 103250
14/06/2021 100.00p 100.80p 100.00p 100.00p 304462
11/06/2021 100.00p 101.25p 100.00p 100.00p 188362
10/06/2021 0.00p 101.87p 100.00p 101.50p 198750

*Close Price adjusted for both dividends and splits